Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.80 | -4.88% | 1,581,600 | 5,400 | 0.1 |
15.30
16.40
15.30
|
2 tháng
(2024-07-22) |
-0.60 | -3.70% | 7,256,500 | 3,300 | 0.0 |
14.70
16.60
15.30
|
3 tháng
(2024-06-20) |
-2.29 | -12.81% | 19,567,900 | -326,700 | -6.0 |
14.70
18.47
15.30
|
6 tháng
(2024-03-22) |
1.36 | 9.57% | 37,485,982 | -2,816,827 | -46.6 |
12.89
18.47
15.30
|
12 tháng
(2023-09-25) |
1.65 | 11.84% | 45,304,061 | -2,836,628 | -46.9 |
12.79
18.47
15.30
|
24 tháng
(2022-09-29) |
1.24 | 8.63% | 72,616,541 | -3,620,500 | -56.8 |
9.76
18.47
15.30
|
36 tháng
(2021-10-04) |
-4.56 | -22.62% | 146,906,741 | 205,400 | 49.6 |
9.76
33.69
15.30
|
60 tháng
(2019-10-15) |
3.81 | 32.31% | 164,313,812 | 1,116,900 | 70.4 |
9.50
33.69
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2017 |
9.37
|
0 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
06/07/2017 |
9.37
|
310 | 9.37 | 9.37 | 9.37 | 0 | 0 | 0 |
05/07/2017 |
9.37
|
1,100 | 9.46 | 9.46 | 9.37 | 0 | 0 | 0 |
04/07/2017 |
9.46
|
1,400 | 9.37 | 9.46 | 9.46 | 0 | 0 | 0 |
03/07/2017 |
9.37
|
100 | 9.28 | 9.37 | 9.37 | 0 | 0 | 0 |
30/06/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
29/06/2017 |
9.28
|
0 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
28/06/2017 |
9.28
|
2,000 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
27/06/2017 |
9.28
|
100 | 9.20 | 9.28 | 9.28 | 0 | 0 | 0 |
26/06/2017 |
9.20
|
0 | 9.20 | 9.20 | 9.20 | 0 | 0 | 0 |
23/06/2017 |
9.20
|
100 | 9.02 | 9.20 | 9.20 | 0 | 0 | 0 |
22/06/2017 |
9.02
|
1,100 | 9.54 | 9.54 | 9.02 | 0 | 0 | 0 |
21/06/2017 |
9.54
|
6,000 | 9.20 | 9.54 | 9.02 | 0 | 0 | 0 |
20/06/2017 |
9.20
|
100 | 8.07 | 9.20 | 9.20 | 0 | 0 | 0 |
19/06/2017 |
8.07
|
100 | 8.94 | 8.94 | 8.07 | 0 | 100 | -0.0 |
16/06/2017 |
8.94
|
6,900 | 9.37 | 9.54 | 8.68 | 0 | 0 | 0 |
15/06/2017 |
9.37
|
700 | 9.28 | 9.37 | 9.37 | 0 | 0 | 0 |
14/06/2017 |
9.28
|
1,600 | 9.11 | 9.28 | 9.20 | 0 | 0 | 0 |
13/06/2017 |
9.11
|
900 | 9.02 | 9.11 | 9.11 | 0 | 0 | 0 |
12/06/2017 |
9.02
|
0 | 9.11 | 9.02 | 9.02 | 0 | 0 | 0 |
09/06/2017 |
9.11
|
2,300 | 9.28 | 9.28 | 8.94 | 0 | 0 | 0 |
08/06/2017 |
9.28
|
300 | 9.28 | 9.28 | 9.28 | 0 | 0 | 0 |
07/06/2017 |
9.28
|
1,000 | 9.11 | 9.28 | 9.20 | 0 | 0 | 0 |
06/06/2017 |
9.11
|
100 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
05/06/2017 |
9.11
|
0 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
02/06/2017 |
9.11
|
140 | 9.54 | 9.54 | 9.11 | 0 | 0 | 0 |
01/06/2017 |
9.54
|
400 | 9.11 | 9.54 | 9.37 | 0 | 0 | 0 |
31/05/2017 |
9.11
|
10 | 9.11 | 9.11 | 9.11 | 0 | 0 | 0 |
30/05/2017 |
9.11
|
1,200 | 9.46 | 9.46 | 9.11 | 0 | 0 | 0 |
29/05/2017 |
9.46
|
5,200 | 9.54 | 9.54 | 9.37 | 0 | 0 | 0 |
26/05/2017 |
9.54
|
6,300 | 9.54 | 9.54 | 8.68 | 0 | 0 | 0 |
25/05/2017 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
24/05/2017 |
9.54
|
0 | 9.63 | 9.54 | 9.54 | 0 | 0 | 0 |
23/05/2017 |
9.63
|
9,200 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 |
22/05/2017 |
9.54
|
1,500 | 9.54 | 9.63 | 9.54 | 0 | 0 | 0 |
19/05/2017 |
9.54
|
11,000 | 9.54 | 9.80 | 9.54 | 0 | 0 | 0 |
18/05/2017 |
9.54
|
7,400 | 9.89 | 9.89 | 9.54 | 0 | 0 | 0 |
17/05/2017 |
9.89
|
2,400 | 9.63 | 9.89 | 9.54 | 0 | 0 | 0 |
16/05/2017 |
9.63
|
100 | 9.63 | 9.63 | 9.63 | 0 | 0 | 0 |
15/05/2017 |
9.63
|
17,800 | 9.54 | 9.80 | 9.63 | 0 | 0 | 0 |
12/05/2017 |
9.54
|
0 | 9.54 | 9.54 | 9.54 | 0 | 0 | 0 |
11/05/2017 |
9.54
|
2,200 | 9.46 | 9.98 | 9.54 | 0 | 0 | 0 |
10/05/2017 |
9.46
|
7,800 | 9.54 | 9.54 | 9.11 | 0 | 0 | 0 |
09/05/2017 |
9.54
|
10,500 | 9.72 | 9.72 | 9.11 | 0 | 0 | 0 |
08/05/2017 |
9.72
|
14,800 | 9.72 | 10.24 | 9.72 | 0 | 0 | 0 |
05/05/2017 |
9.72
|
6,100 | 9.72 | 9.80 | 9.54 | 0 | 0 | 0 |
04/05/2017 |
9.72
|
10,000 | 9.98 | 9.98 | 9.72 | 0 | 0 | 0 |
03/05/2017 |
9.98
|
7,200 | 9.89 | 9.98 | 9.72 | 0 | 0 | 0 |
28/04/2017 |
9.89
|
300 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
27/04/2017 |
9.89
|
0 | 9.80 | 9.89 | 9.89 | 0 | 0 | 0 |
26/04/2017 |
9.80
|
5,700 | 9.98 | 9.98 | 9.72 | 0 | 0 | 0 |
25/04/2017 |
9.98
|
1,000 | 10.07 | 10.07 | 9.54 | 0 | 0 | 0 |
24/04/2017 |
10.07
|
8,100 | 9.72 | 10.24 | 10.07 | 0 | 0 | 0 |
21/04/2017 |
9.72
|
14,000 | 10.24 | 10.33 | 9.54 | 0 | 0 | 0 |
20/04/2017 |
10.24
|
22,500 | 10.41 | 10.41 | 10.24 | 0 | 0 | 0 |
19/04/2017 |
10.41
|
6,000 | 9.98 | 10.41 | 10.24 | 0 | 0 | 0 |
18/04/2017 |
9.98
|
5,300 | 10.24 | 10.24 | 9.98 | 0 | 0 | 0 |
17/04/2017 |
10.24
|
8,500 | 10.67 | 10.67 | 10.24 | 0 | 0 | 0 |
14/04/2017 |
10.67
|
5,700 | 10.59 | 10.67 | 9.98 | 0 | 0 | 0 |
13/04/2017 |
10.59
|
1,200 | 10.85 | 10.85 | 10.59 | 0 | 0 | 0 |
12/04/2017 |
10.85
|
3,500 | 10.93 | 10.93 | 10.76 | 0 | 0 | 0 |
11/04/2017 |
10.93
|
7,200 | 10.93 | 10.93 | 10.85 | 0 | 0 | 0 |
10/04/2017 |
10.93
|
2,525 | 10.85 | 10.93 | 10.85 | 0 | 0 | 0 |
07/04/2017 |
10.85
|
5,200 | 10.93 | 10.93 | 10.85 | 0 | 0 | 0 |
05/04/2017 |
10.93
|
3,600 | 10.93 | 11.02 | 10.85 | 0 | 0 | 0 |
04/04/2017 |
10.93
|
6,734 | 11.19 | 11.19 | 10.85 | 0 | 0 | 0 |
03/04/2017 |
11.19
|
300 | 11.19 | 11.37 | 11.19 | 0 | 0 | 0 |
31/03/2017 |
11.19
|
2,266 | 11.11 | 11.28 | 10.93 | 0 | 0 | 0 |
30/03/2017 |
11.11
|
1,020 | 10.93 | 11.11 | 11.11 | 0 | 0 | 0 |
29/03/2017 |
10.93
|
2,488 | 11.28 | 11.28 | 10.93 | 0 | 0 | 0 |
28/03/2017 |
11.28
|
11,700 | 11.37 | 11.63 | 11.19 | 0 | 0 | 0 |
27/03/2017 |
11.37
|
10,200 | 11.28 | 11.80 | 11.28 | 0 | 0 | 0 |
24/03/2017 |
11.28
|
2,000 | 11.28 | 11.28 | 11.28 | 0 | 0 | 0 |
23/03/2017 |
11.28
|
3,300 | 11.45 | 11.71 | 11.28 | 0 | 0 | 0 |
22/03/2017 |
11.45
|
8,100 | 11.37 | 11.89 | 11.45 | 0 | 0 | 0 |
21/03/2017 |
11.37
|
20,200 | 11.11 | 11.54 | 11.19 | 0 | 0 | 0 |
20/03/2017 |
11.11
|
9,900 | 11.28 | 11.45 | 10.93 | 0 | 0 | 0 |
17/03/2017 |
11.28
|
4,828 | 11.11 | 11.71 | 11.19 | 0 | 0 | 0 |
16/03/2017 |
11.11
|
5,129 | 11.45 | 11.89 | 11.11 | 0 | 0 | 0 |
15/03/2017 |
11.45
|
8,000 | 12.15 | 12.15 | 11.37 | 2,500 | 0 | 0.0 |
14/03/2017 |
12.15
|
17,600 | 12.41 | 12.41 | 11.37 | 0 | 4,900 | -0.1 |
13/03/2017 |
12.41
|
11,659 | 12.41 | 12.49 | 12.15 | 0 | 0 | 0 |
10/03/2017 |
12.41
|
12,300 | 12.32 | 12.93 | 12.15 | 0 | 0 | 0 |
09/03/2017 |
12.32
|
49,300 | 12.84 | 12.84 | 11.28 | 0 | 0 | 0 |
08/03/2017 |
12.84
|
28,898 | 13.36 | 14.75 | 11.37 | 7,500 | 0 | 0.1 |
07/03/2017 |
13.36
|
40,890 | 13.80 | 13.80 | 13.36 | 6,000 | 7,000 | -0.0 |
06/03/2017 |
13.80
|
43,210 | 16.23 | 18.66 | 13.80 | 0 | 0 | 0 |
03/03/2017 |
16.23
|
41,100 | 14.14 | 16.23 | 16.23 | 0 | 0 | 0 |
02/03/2017 |
14.14
|
27,700 | 12.32 | 14.14 | 14.14 | 4,000 | 0 | 0.1 |
01/03/2017 |
12.32
|
83,100 | 12.32 | 12.32 | 12.32 | 8,000 | 0 | 0.1 |